Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 19.20 | 19.26 | 19.14 | 19.21 | 1,081,810 | +0.05(+0.26%) |
Aug 28, 2020 | 19.12 | 19.25 | 19.06 | 19.16 | 687,400 | +0.33(+1.75%) |
Aug 27, 2020 | 19.23 | 19.23 | 18.63 | 18.83 | 439,607 | -0.21(-1.10%) |
Aug 26, 2020 | 18.72 | 19.07 | 18.72 | 19.04 | 252,696 | +0.21(+1.12%) |
Aug 25, 2020 | 18.81 | 18.83 | 18.66 | 18.83 | 401,855 | +0.02(+0.11%) |
Aug 24, 2020 | 19.00 | 19.00 | 18.77 | 18.81 | 232,456 | -0.11(-0.58%) |
Aug 21, 2020 | 18.92 | 18.98 | 18.74 | 18.92 | 485,200 | -0.14(-0.73%) |
Aug 20, 2020 | 18.83 | 19.07 | 18.79 | 19.06 | 167,243 | +0.12(+0.63%) |
Aug 19, 2020 | 19.45 | 19.45 | 18.87 | 18.94 | 343,828 | -0.62(-3.17%) |
Aug 18, 2020 | 19.65 | 19.67 | 19.28 | 19.56 | 361,350 | +0.19(+0.98%) |
Aug 17, 2020 | 19.17 | 19.42 | 19.17 | 19.37 | 461,904 | +0.40(+2.11%) |
Aug 14, 2020 | 19.06 | 19.08 | 18.86 | 18.97 | 488,700 | -0.08(-0.42%) |
Aug 13, 2020 | 18.86 | 19.18 | 18.85 | 19.05 | 421,906 | +0.43(+2.31%) |
Aug 12, 2020 | 18.95 | 19.01 | 18.61 | 18.62 | 511,905 | -0.06(-0.32%) |
Aug 11, 2020 | 19.05 | 19.11 | 18.63 | 18.68 | 1,397,779 | -1.08(-5.47%) |
Aug 10, 2020 | 19.85 | 20.00 | 19.71 | 19.76 | 467,300 | -0.04(-0.20%) |
Aug 07, 2020 | 20.02 | 20.04 | 19.66 | 19.80 | 515,400 | -0.33(-1.64%) |
Aug 06, 2020 | 20.13 | 20.20 | 20.00 | 20.13 | 441,520 | +0.25(+1.26%) |
Aug 05, 2020 | 19.91 | 20.06 | 19.80 | 19.88 | 406,728 | +0.21(+1.07%) |
Aug 04, 2020 | 19.28 | 19.70 | 19.24 | 19.67 | 405,169 | +0.38(+1.97%) |
Aug 03, 2020 | 19.23 | 19.30 | 19.12 | 19.29 | 291,931 | +0.01(+0.05%) |
Jul 31, 2020 | 19.17 | 19.30 | 19.13 | 19.28 | 384,100 | +0.19(+1.00%) |
Jul 30, 2020 | 19.06 | 19.15 | 18.93 | 19.09 | 579,327 | -0.14(-0.73%) |
Jul 29, 2020 | 19.12 | 19.34 | 18.96 | 19.23 | 344,177 | +0.14(+0.73%) |
Jul 28, 2020 | 18.91 | 19.14 | 18.84 | 19.09 | 349,546 | +0.17(+0.90%) |
Jul 27, 2020 | 18.89 | 18.99 | 18.86 | 18.92 | 632,743 | +0.36(+1.94%) |
Jul 24, 2020 | 18.61 | 18.61 | 18.51 | 18.56 | 577,600 | +0.15(+0.81%) |
Jul 23, 2020 | 18.31 | 18.52 | 18.25 | 18.41 | 298,706 | +0.18(+0.99%) |
Jul 22, 2020 | 18.06 | 18.27 | 18.04 | 18.23 | 230,945 | +0.26(+1.45%) |
Jul 21, 2020 | 17.92 | 18.00 | 17.89 | 17.97 | 269,504 | +0.23(+1.30%) |
Jul 20, 2020 | 17.74 | 17.76 | 17.69 | 17.74 | 193,477 | +0.06(+0.34%) |
Jul 17, 2020 | 17.63 | 17.68 | 17.62 | 17.68 | 121,000 | +0.15(+0.86%) |
Jul 16, 2020 | 17.64 | 17.66 | 17.52 | 17.53 | 175,279 | -0.16(-0.90%) |
Jul 15, 2020 | 17.61 | 17.70 | 17.57 | 17.69 | 116,409 | +0.02(+0.11%) |
Jul 14, 2020 | 17.55 | 17.67 | 17.53 | 17.67 | 170,561 | +0.07(+0.40%) |
Jul 13, 2020 | 17.69 | 17.70 | 17.57 | 17.60 | 321,355 | +0.03(+0.17%) |
Jul 10, 2020 | 17.66 | 17.66 | 17.51 | 17.57 | 161,400 | -0.03(-0.17%) |
Jul 09, 2020 | 17.71 | 17.74 | 17.53 | 17.60 | 210,331 | -0.05(-0.28%) |
Jul 08, 2020 | 17.67 | 17.75 | 17.63 | 17.65 | 326,736 | +0.10(+0.57%) |
Jul 07, 2020 | 17.38 | 17.55 | 17.38 | 17.55 | 125,007 | +0.10(+0.57%) |
Jul 06, 2020 | 17.43 | 17.45 | 17.36 | 17.45 | 110,968 | +0.12(+0.69%) |
Jul 02, 2020 | 17.27 | 17.37 | 17.21 | 17.33 | 135,900 | +0.02(+0.12%) |
Jul 01, 2020 | 17.35 | 17.35 | 17.18 | 17.31 | 243,338 | -0.07(-0.40%) |
Jun 30, 2020 | 17.27 | 17.43 | 17.25 | 17.38 | 172,403 | +0.07(+0.40%) |
Jun 29, 2020 | 17.30 | 17.32 | 17.26 | 17.31 | 403,559 | +0.01(+0.06%) |
Jun 26, 2020 | 17.13 | 17.30 | 17.05 | 17.30 | 116,900 | +0.07(+0.41%) |
Jun 25, 2020 | 17.23 | 17.23 | 17.15 | 17.23 | 223,970 | -0.02(-0.12%) |
Jun 24, 2020 | 17.24 | 17.34 | 17.19 | 17.25 | 184,014 | -0.04(-0.23%) |
Jun 23, 2020 | 17.21 | 17.31 | 17.19 | 17.29 | 132,546 | +0.14(+0.82%) |
Jun 22, 2020 | 17.15 | 17.21 | 17.09 | 17.15 | 149,710 | +0.11(+0.65%) |
Jun 19, 2020 | 16.92 | 17.05 | 16.90 | 17.04 | 192,300 | +0.21(+1.25%) |
Jun 18, 2020 | 16.85 | 16.86 | 16.77 | 16.83 | 92,413 | -0.04(-0.24%) |
Jun 17, 2020 | 16.84 | 16.90 | 16.80 | 16.87 | 92,972 | +0.01(+0.06%) |
Jun 16, 2020 | 16.81 | 16.90 | 16.78 | 16.86 | 116,551 | +0.02(+0.12%) |
Jun 15, 2020 | 16.66 | 16.88 | 16.63 | 16.84 | 265,496 | -0.05(-0.30%) |
Jun 12, 2020 | 16.95 | 17.00 | 16.88 | 16.89 | 127,500 | +0.01(+0.06%) |
Jun 11, 2020 | 16.97 | 17.04 | 16.82 | 16.88 | 267,316 | -0.08(-0.47%) |
Jun 10, 2020 | 16.82 | 16.99 | 16.73 | 16.96 | 249,863 | +0.22(+1.31%) |
Jun 09, 2020 | 16.73 | 16.80 | 16.71 | 16.74 | 152,161 | +0.16(+0.97%) |
Jun 08, 2020 | 16.49 | 16.60 | 16.46 | 16.58 | 128,953 | +0.17(+1.04%) |
Jun 05, 2020 | 16.46 | 16.49 | 16.31 | 16.41 | 383,200 | -0.35(-2.09%) |
Jun 04, 2020 | 16.72 | 16.80 | 16.61 | 16.76 | 121,555 | +0.20(+1.21%) |
Jun 03, 2020 | 16.65 | 16.70 | 16.46 | 16.56 | 233,164 | -0.33(-1.95%) |
Jun 02, 2020 | 17.03 | 17.05 | 16.82 | 16.89 | 179,776 | -0.10(-0.59%) |